INTC - Intel Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191115C000320002019-08-29 2:11PM EDT32.0015.3516.8020.650.00-22118.16%
INTC191115C000330002019-09-16 12:11AM EDT33.0019.6717.3521.200.00--1087.70%
INTC191115C000340002019-09-23 12:00AM EDT34.0018.1516.1520.100.00--1263.28%
INTC191115C000350002019-08-23 2:36PM EDT35.0010.4014.1017.800.00-21107.03%
INTC191115C000370002019-10-09 1:54PM EDT37.0013.8513.0017.450.00--1464.65%
INTC191115C000380002019-08-26 10:23AM EDT38.008.0511.2014.850.00--6491.46%
INTC191115C000400002019-09-24 12:09PM EDT40.0011.8510.1014.050.00-180113.92%
INTC191115C000410002019-10-07 2:00PM EDT41.009.759.3013.250.00-133051.27%
INTC191115C000420002019-09-23 3:51PM EDT42.009.308.0011.600.00-219289.60%
INTC191115C000430002019-09-24 3:00PM EDT43.008.638.0511.350.00-1313859.42%
INTC191115C000440002019-10-08 10:29AM EDT44.006.306.309.350.00-1039271.34%
INTC191115C000450002019-10-11 12:41PM EDT45.006.636.408.25+0.18+2.79%539363.14%
INTC191115C000460002019-10-11 2:39PM EDT46.006.856.406.50+1.30+23.42%61,02838.53%
INTC191115C000470002019-10-11 2:41PM EDT47.006.055.505.70+1.05+21.00%72,54639.06%
INTC191115C000480002019-10-11 3:18PM EDT48.005.104.704.80+1.15+29.11%511,66936.13%
INTC191115C000490002019-10-11 3:56PM EDT49.003.903.904.05+0.60+18.18%18616,21935.69%
INTC191115C000500002019-10-11 3:57PM EDT50.003.203.153.30+0.52+19.40%4906,00934.16%
INTC191115C000525002019-10-11 3:46PM EDT52.501.821.701.74+0.47+34.81%51419,76130.91%
INTC191115C000550002019-10-11 3:57PM EDT55.000.770.730.77+0.20+35.09%2,63638,94429.25%
INTC191115C000575002019-10-11 3:37PM EDT57.500.270.250.28+0.06+28.57%1323,51628.22%
INTC191115C000600002019-10-11 3:43PM EDT60.000.110.070.10+0.04+57.14%1184,78928.52%
INTC191115C000650002019-10-04 12:52PM EDT65.000.020.000.100.00-21440.82%
INTC191115C000700002019-10-01 3:59PM EDT70.000.020.000.050.00-11146.09%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC191115P000300002019-08-20 10:16AM EDT30.000.080.000.070.00--579.69%
INTC191115P000320002019-09-05 1:37PM EDT32.000.040.000.060.00-52569.92%
INTC191115P000330002019-10-03 12:45PM EDT33.000.040.000.130.00--69473.44%
INTC191115P000340002019-09-30 9:55AM EDT34.000.070.000.130.00-1769.14%
INTC191115P000350002019-10-01 2:43PM EDT35.000.040.000.040.00-17655.47%
INTC191115P000360002019-09-27 2:06PM EDT36.000.060.000.050.00-33153.13%
INTC191115P000370002019-10-08 3:56PM EDT37.000.040.020.06-0.04-50.00%67053.13%
INTC191115P000380002019-09-27 11:32AM EDT38.000.080.030.070.00-511151.17%
INTC191115P000390002019-10-11 2:28PM EDT39.000.070.050.08-0.08-53.33%423851.17%
INTC191115P000400002019-10-10 3:27PM EDT40.000.070.070.10-0.04-36.36%113,51149.22%
INTC191115P000410002019-10-11 12:51PM EDT41.000.110.090.12-0.10-47.62%163,04946.88%
INTC191115P000420002019-10-11 11:53AM EDT42.000.140.130.16-0.07-33.33%254,71745.61%
INTC191115P000430002019-10-11 1:15PM EDT43.000.170.180.20-0.10-37.04%2,4694,01943.75%
INTC191115P000440002019-10-11 12:47PM EDT44.000.220.240.26-0.13-37.14%5093842.29%
INTC191115P000450002019-10-11 3:45PM EDT45.000.300.320.34-0.20-40.00%1164,58940.87%
INTC191115P000460002019-10-11 3:39PM EDT46.000.430.420.45-0.19-30.65%1052,63139.75%
INTC191115P000470002019-10-11 3:57PM EDT47.000.580.560.59-0.20-25.64%1044,02838.57%
INTC191115P000480002019-10-11 3:55PM EDT48.000.720.730.77-0.30-29.41%1623,75837.50%
INTC191115P000490002019-10-11 3:57PM EDT49.000.980.971.01-0.35-26.32%2343,04336.67%
INTC191115P000500002019-10-11 3:59PM EDT50.001.271.251.30-0.43-25.29%1,66512,96135.74%
INTC191115P000525002019-10-11 3:57PM EDT52.502.352.312.36-0.55-18.97%2743,20134.28%
INTC191115P000550002019-10-11 3:35PM EDT55.003.653.853.95-1.05-22.34%7083534.20%
INTC191115P000575002019-10-04 1:38PM EDT57.507.255.756.050.00-229837.35%
INTC191115P000600002019-10-02 10:48AM EDT60.0010.666.659.800.00-4672.46%